Finance Home - My Yahoo - Yahoo! - Help

Monday, December 7, 2009, 2:26PM ET - U.S. Markets close in 1 hour and 34 minutes. Dow  0.20% Nasdaq  0.09%

Nutraceutical International Corp. (NUTR)

At 2:10PM ET: 11.59   0.04 (0.35%)

MORE ON NUTR

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 4-Dec-09 11.46 11.84 11.22 11.55 25,200 11.55 3-Dec-09 11.67 11.67 11.08 11.14 21,500 11.14 2-Dec-09 11.95 11.95 11.62 11.62 10,000 11.62 1-Dec-09 12.03 12.10 11.64 11.77 35,100 11.77 30-Nov-09 11.60 12.18 11.55 11.95 23,200 11.95 27-Nov-09 11.71 11.97 11.36 11.54 16,300 11.54 25-Nov-09 12.12 12.12 11.75 11.96 4,800 11.96 24-Nov-09 12.01 12.17 11.67 12.00 6,400 12.00 23-Nov-09 11.70 12.15 11.70 12.07 11,100 12.07 20-Nov-09 10.99 11.73 10.32 11.57 22,100 11.57 19-Nov-09 12.24 12.24 10.84 10.97 16,700 10.97 18-Nov-09 12.36 12.40 12.01 12.32 4,200 12.32 17-Nov-09 12.35 12.46 12.00 12.40 10,700 12.40 16-Nov-09 11.97 12.40 11.97 12.40 30,100 12.40 13-Nov-09 11.39 12.00 11.39 11.67 44,600 11.67 12-Nov-09 11.55 11.88 11.08 11.41 27,700 11.41 11-Nov-09 11.61 11.69 11.35 11.57 15,400 11.57 10-Nov-09 11.59 11.80 11.51 11.53 7,300 11.53 9-Nov-09 11.57 11.70 11.41 11.65 15,100 11.65 6-Nov-09 11.71 11.80 11.45 11.47 9,100 11.47 5-Nov-09 11.23 11.96 11.23 11.79 17,100 11.79 4-Nov-09 11.37 11.47 11.07 11.14 25,500 11.14 3-Nov-09 10.54 11.89 10.54 11.40 10,900 11.40 2-Nov-09 10.93 11.66 10.93 11.58 16,300 11.58 30-Oct-09 11.45 11.66 10.88 10.88 50,300 10.88 29-Oct-09 10.81 11.76 10.81 11.54 32,600 11.54 28-Oct-09 11.30 11.38 10.60 10.69 40,800 10.69 27-Oct-09 10.50 11.02 10.26 10.96 17,300 10.96 26-Oct-09 11.25 11.27 10.54 10.57 27,800 10.57 23-Oct-09 11.74 11.74 10.97 11.23 12,400 11.23 22-Oct-09 11.65 12.11 11.56 11.71 9,000 11.71 21-Oct-09 11.85 12.04 11.61 11.69 12,700 11.69 20-Oct-09 11.08 11.91 11.03 11.81 9,200 11.81 19-Oct-09 12.04 12.19 12.03 12.12 2,200 12.12 16-Oct-09 11.78 12.12 11.78 11.98 10,800 11.98 15-Oct-09 12.00 12.11 11.78 11.79 9,600 11.79 14-Oct-09 11.76 12.54 11.76 12.06 16,500 12.06 13-Oct-09 12.19 12.19 11.71 11.72 3,800 11.72 12-Oct-09 12.69 12.72 11.94 12.23 18,400 12.23 9-Oct-09 12.22 12.74 12.21 12.66 13,300 12.66 8-Oct-09 12.31 12.68 12.01 12.43 20,900 12.43 7-Oct-09 12.31 12.32 12.00 12.30 8,000 12.30 6-Oct-09 11.52 12.37 11.52 12.32 25,900 12.32 5-Oct-09 11.58 12.00 11.56 11.85 12,800 11.85 2-Oct-09 10.87 11.67 10.87 11.63 27,500 11.63 1-Oct-09 11.26 11.54 10.96 10.96 32,200 10.96 30-Sep-09 11.35 11.49 11.24 11.27 30,800 11.27 29-Sep-09 11.49 11.49 11.16 11.33 9,100 11.33 28-Sep-09 11.40 11.55 11.18 11.46 17,800 11.46 25-Sep-09 11.04 11.40 11.04 11.37 13,100 11.37 24-Sep-09 11.08 11.08 10.93 11.04 26,900 11.04 23-Sep-09 11.25 11.37 11.09 11.10 7,800 11.10 22-Sep-09 11.18 11.37 11.08 11.28 7,100 11.28 21-Sep-09 11.18 11.27 11.08 11.17 9,900 11.17 18-Sep-09 11.53 11.54 11.19 11.24 55,200 11.24 17-Sep-09 11.59 11.60 11.32 11.54 6,700 11.54 16-Sep-09 11.51 11.67 11.35 11.59 14,100 11.59 15-Sep-09 11.68 11.68 11.43 11.50 15,700 11.50 14-Sep-09 11.75 11.78 11.65 11.75 18,200 11.75 11-Sep-09 11.89 11.96 11.75 11.75 11,900 11.75 10-Sep-09 11.98 12.07 11.79 11.92 17,100 11.92 9-Sep-09 11.56 12.26 11.56 12.08 15,300 12.08 8-Sep-09 12.08 12.18 11.60 11.66 17,500 11.66 4-Sep-09 11.75 11.97 11.54 11.95 23,900 11.95 3-Sep-09 11.80 11.98 11.47 11.61 22,600 11.61 2-Sep-09 11.72 12.10 11.70 11.78 35,000 11.78 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions